Ark Invest Ucits Icav Rize Digital Payments Economy Ucits ETF
(PAYG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
355.25p
|
359.20p
|
355.24p
|
358.75p
|
8,137
|
|
16/01/2025
|
350.10p
|
357.30p
|
353.51p
|
351.40p
|
589
|
|
15/01/2025
|
350.10p
|
353.55p
|
349.95p
|
351.40p
|
198
|
|
14/01/2025
|
350.10p
|
347.75p
|
345.30p
|
345.30p
|
67
|
|
13/01/2025
|
350.10p
|
342.75p
|
339.85p
|
340.10p
|
36
|
|
10/01/2025
|
350.10p
|
350.70p
|
343.05p
|
343.05p
|
1,815
|
|
09/01/2025
|
350.10p
|
350.80p
|
347.65p
|
348.45p
|
39
|
|
08/01/2025
|
350.10p
|
350.70p
|
348.00p
|
348.45p
|
584
|
|
07/01/2025
|
350.10p
|
349.98p
|
347.50p
|
349.97p
|
687
|
|
06/01/2025
|
350.10p
|
356.10p
|
353.30p
|
354.55p
|
2,738
|
|
03/01/2025
|
350.10p
|
353.65p
|
350.10p
|
353.13p
|
652
|
|
02/01/2025
|
350.20p
|
352.05p
|
349.70p
|
351.87p
|
953
|
|
01/01/2025
|
348.90p
|
347.30p
|
344.90p
|
347.30p
|
3
|
|
31/12/2024
|
348.90p
|
347.30p
|
344.90p
|
347.30p
|
3
|
|
30/12/2024
|
348.90p
|
349.70p
|
342.30p
|
346.27p
|
2,000
|
|
27/12/2024
|
353.60p
|
350.40p
|
347.80p
|
347.80p
|
45
|
|
26/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
25/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
24/12/2024
|
353.60p
|
350.55p
|
348.03p
|
348.02p
|
8
|
|
23/12/2024
|
353.60p
|
353.60p
|
345.10p
|
347.18p
|
1,570
|
|
20/12/2024
|
345.85p
|
349.43p
|
341.35p
|
349.43p
|
3,804
|
|
19/12/2024
|
345.85p
|
348.05p
|
343.60p
|
346.83p
|
9,990
|
|
18/12/2024
|
356.15p
|
359.50p
|
356.10p
|
357.70p
|
813
|
|
17/12/2024
|
356.65p
|
357.70p
|
355.30p
|
356.12p
|
1,426
|
|
16/12/2024
|
357.30p
|
358.00p
|
355.52p
|
356.60p
|
4,550
|
|
13/12/2024
|
360.80p
|
360.80p
|
355.65p
|
355.65p
|
1,779
|
|
12/12/2024
|
355.40p
|
358.05p
|
356.00p
|
357.45p
|
324
|
|
11/12/2024
|
355.40p
|
354.53p
|
354.05p
|
354.52p
|
107
|
|
10/12/2024
|
355.40p
|
355.40p
|
353.45p
|
353.45p
|
3,249
|
|
09/12/2024
|
360.95p
|
357.40p
|
355.20p
|
355.20p
|
428
|
|
06/12/2024
|
360.95p
|
359.15p
|
358.35p
|
359.15p
|
236
|
|
05/12/2024
|
360.95p
|
359.85p
|
357.45p
|
358.05p
|
39
|
|
04/12/2024
|
360.95p
|
362.95p
|
360.15p
|
360.15p
|
810
|
|
03/12/2024
|
360.95p
|
375.40p
|
360.75p
|
360.75p
|
3,940
|
|
02/12/2024
|
362.85p
|
363.00p
|
359.21p
|
360.40p
|
8,488
|
|
29/11/2024
|
362.85p
|
361.20p
|
359.20p
|
360.60p
|
782
|
|
28/11/2024
|
362.85p
|
363.20p
|
347.15p
|
361.70p
|
410
|
|
27/11/2024
|
362.85p
|
363.48p
|
358.95p
|
363.35p
|
3,688
|
|
26/11/2024
|
364.50p
|
365.15p
|
363.35p
|
363.35p
|
5,915
|
|
25/11/2024
|
364.00p
|
364.90p
|
360.65p
|
364.23p
|
436
|
|
22/11/2024
|
352.90p
|
373.45p
|
352.90p
|
354.30p
|
467
|
|
21/11/2024
|
347.35p
|
354.30p
|
349.40p
|
354.30p
|
511
|
|
20/11/2024
|
347.35p
|
349.49p
|
346.65p
|
347.30p
|
3,755
|
|
19/11/2024
|
344.35p
|
347.63p
|
343.98p
|
347.02p
|
0
|
|
18/11/2024
|
344.35p
|
347.03p
|
344.35p
|
347.02p
|
505
|
|
15/11/2024
|
350.25p
|
344.26p
|
341.67p
|
344.40p
|
3,222
|
|
14/11/2024
|
350.25p
|
351.42p
|
344.40p
|
344.40p
|
1,717
|
|
13/11/2024
|
344.60p
|
353.25p
|
349.65p
|
349.18p
|
2,933
|
|
12/11/2024
|
344.60p
|
351.45p
|
343.60p
|
349.18p
|
1,887
|
|
11/11/2024
|
338.40p
|
344.50p
|
331.35p
|
344.05p
|
325
|
|
08/11/2024
|
334.50p
|
334.50p
|
329.30p
|
332.50p
|
34
|
|
07/11/2024
|
330.25p
|
331.25p
|
319.10p
|
330.25p
|
2,030
|
|
06/11/2024
|
329.35p
|
329.89p
|
322.15p
|
327.43p
|
1,942
|
|
05/11/2024
|
308.70p
|
310.05p
|
308.70p
|
309.52p
|
595
|
|
04/11/2024
|
307.70p
|
309.55p
|
308.15p
|
308.98p
|
2
|
|
01/11/2024
|
307.70p
|
309.75p
|
307.60p
|
309.23p
|
563
|
|
31/10/2024
|
313.95p
|
311.53p
|
309.70p
|
311.53p
|
46
|
|
30/10/2024
|
313.95p
|
310.70p
|
310.18p
|
308.58p
|
10
|
|
29/10/2024
|
313.95p
|
313.95p
|
308.57p
|
308.58p
|
413
|
|
28/10/2024
|
306.60p
|
308.45p
|
308.25p
|
308.25p
|
144
|
|
25/10/2024
|
306.60p
|
307.25p
|
304.73p
|
304.73p
|
17
|
|
24/10/2024
|
306.60p
|
307.40p
|
303.52p
|
306.75p
|
0
|
|
23/10/2024
|
306.60p
|
308.50p
|
306.45p
|
306.75p
|
21
|
|
22/10/2024
|
306.60p
|
308.45p
|
306.88p
|
306.87p
|
220
|
|
21/10/2024
|
306.60p
|
309.85p
|
307.63p
|
307.63p
|
1,390
|
|
18/10/2024
|
306.60p
|
310.50p
|
310.07p
|
310.07p
|
10
|
|
17/10/2024
|
306.60p
|
311.30p
|
300.25p
|
308.63p
|
196
|
|
16/10/2024
|
308.70p
|
315.00p
|
304.10p
|
310.12p
|
219
|
|
15/10/2024
|
307.40p
|
308.65p
|
307.32p
|
307.33p
|
743
|
|
14/10/2024
|
307.40p
|
307.40p
|
304.92p
|
306.75p
|
1,876
|
|
11/10/2024
|
295.85p
|
303.55p
|
302.75p
|
303.55p
|
70
|
|
10/10/2024
|
295.85p
|
301.55p
|
300.55p
|
301.55p
|
8
|
|
09/10/2024
|
295.85p
|
301.57p
|
295.85p
|
301.57p
|
166
|
|
08/10/2024
|
296.85p
|
298.55p
|
296.85p
|
298.55p
|
8
|
|
07/10/2024
|
297.85p
|
298.20p
|
296.57p
|
296.57p
|
48
|
|
04/10/2024
|
290.65p
|
294.70p
|
290.96p
|
294.70p
|
366
|
|
03/10/2024
|
290.65p
|
293.65p
|
291.80p
|
291.80p
|
34
|
|
02/10/2024
|
290.65p
|
291.43p
|
290.75p
|
290.75p
|
21
|
|
01/10/2024
|
290.65p
|
298.63p
|
287.27p
|
291.48p
|
0
|
|
30/09/2024
|
290.65p
|
295.15p
|
293.35p
|
293.35p
|
7
|
|
27/09/2024
|
290.65p
|
295.00p
|
290.65p
|
295.00p
|
17
|
|
26/09/2024
|
293.85p
|
294.60p
|
291.40p
|
291.40p
|
28
|
|
25/09/2024
|
293.85p
|
295.60p
|
289.85p
|
290.20p
|
68
|
|
24/09/2024
|
297.75p
|
297.75p
|
295.05p
|
295.05p
|
1,754
|
|
23/09/2024
|
296.10p
|
299.35p
|
296.10p
|
296.37p
|
2,278
|
|
20/09/2024
|
303.00p
|
302.43p
|
292.72p
|
296.40p
|
0
|
|
19/09/2024
|
303.00p
|
303.00p
|
299.82p
|
299.83p
|
26
|
|
18/09/2024
|
287.75p
|
296.20p
|
295.68p
|
295.67p
|
1
|
|
17/09/2024
|
287.75p
|
299.03p
|
292.18p
|
298.57p
|
0
|
|
16/09/2024
|
287.75p
|
293.35p
|
292.18p
|
292.18p
|
13
|
|
13/09/2024
|
287.75p
|
294.57p
|
289.43p
|
289.42p
|
0
|
|
12/09/2024
|
287.75p
|
289.43p
|
287.75p
|
283.77p
|
3
|
|
11/09/2024
|
286.10p
|
286.10p
|
283.77p
|
284.72p
|
3
|
|
10/09/2024
|
292.05p
|
289.10p
|
282.50p
|
284.72p
|
0
|
|
09/09/2024
|
292.05p
|
287.27p
|
285.34p
|
287.28p
|
356
|
|
06/09/2024
|
292.05p
|
294.10p
|
282.45p
|
283.80p
|
0
|
|
05/09/2024
|
292.05p
|
293.93p
|
287.40p
|
288.25p
|
0
|
|
04/09/2024
|
292.05p
|
296.85p
|
289.85p
|
292.07p
|
0
|
|
03/09/2024
|
292.05p
|
301.93p
|
291.43p
|
296.85p
|
0
|
|
02/09/2024
|
292.05p
|
299.38p
|
298.38p
|
298.02p
|
832
|
|
30/08/2024
|
292.05p
|
300.18p
|
297.20p
|
298.02p
|
0
|
|
29/08/2024
|
292.05p
|
298.13p
|
290.53p
|
298.00p
|
0
|
|
28/08/2024
|
292.05p
|
293.85p
|
290.85p
|
290.85p
|
2,549
|
|
27/08/2024
|
292.05p
|
296.83p
|
287.48p
|
291.40p
|
0
|
|
26/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
23/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
22/08/2024
|
292.05p
|
292.05p
|
290.77p
|
290.77p
|
17
|
|
21/08/2024
|
281.25p
|
296.05p
|
287.10p
|
290.05p
|
0
|
|
20/08/2024
|
281.25p
|
296.81p
|
292.42p
|
292.42p
|
48
|
|
19/08/2024
|
281.25p
|
295.13p
|
292.15p
|
292.15p
|
0
|
|
16/08/2024
|
281.25p
|
293.73p
|
290.05p
|
292.15p
|
0
|
|
15/08/2024
|
281.25p
|
293.18p
|
283.35p
|
290.90p
|
0
|
|
14/08/2024
|
281.25p
|
290.32p
|
280.77p
|
284.38p
|
0
|
|
13/08/2024
|
281.25p
|
282.35p
|
281.25p
|
282.35p
|
31
|
|
12/08/2024
|
270.05p
|
281.55p
|
277.88p
|
278.52p
|
0
|
|
09/08/2024
|
270.05p
|
281.32p
|
277.90p
|
279.20p
|
0
|
|
08/08/2024
|
270.05p
|
279.70p
|
274.78p
|
279.70p
|
33
|
|
07/08/2024
|
270.05p
|
278.08p
|
270.05p
|
276.75p
|
0
|
|
06/08/2024
|
289.65p
|
289.65p
|
265.25p
|
270.05p
|
0
|
|
05/08/2024
|
289.65p
|
278.26p
|
266.77p
|
266.77p
|
78
|
|
02/08/2024
|
289.65p
|
280.38p
|
272.30p
|
272.30p
|
5,625
|
|
01/08/2024
|
289.65p
|
289.41p
|
286.28p
|
286.28p
|
1,236
|
|
31/07/2024
|
289.65p
|
292.31p
|
290.85p
|
290.85p
|
2,000
|
|
30/07/2024
|
289.65p
|
290.77p
|
288.07p
|
290.77p
|
510
|
|
29/07/2024
|
289.65p
|
291.20p
|
288.85p
|
288.85p
|
3,428
|
|
26/07/2024
|
289.65p
|
289.45p
|
284.33p
|
284.33p
|
0
|
|
25/07/2024
|
289.65p
|
289.05p
|
280.15p
|
284.33p
|
0
|
|
24/07/2024
|
289.65p
|
288.11p
|
285.27p
|
285.28p
|
5,197
|
|
23/07/2024
|
289.65p
|
291.45p
|
288.35p
|
290.65p
|
0
|
|
22/07/2024
|
289.65p
|
288.70p
|
288.35p
|
288.35p
|
343
|
|
19/07/2024
|
289.65p
|
289.65p
|
287.27p
|
287.28p
|
16
|
|
18/07/2024
|
279.50p
|
292.69p
|
292.00p
|
292.00p
|
427
|